Deckers Outdoor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	91.980	92.380	91.020	92.200	15.367	4,726,200
2018-03-19	91.840	92.730	90.320	92.010	15.335	4,575,000
2018-03-16	91.140	94.360	91.140	92.470	15.412	7,568,400
2018-03-15	90.800	91.390	90.000	90.930	15.155	7,795,200
2018-03-14	91.340	92.110	89.930	90.460	15.077	3,814,800
2018-03-13	90.410	92.740	90.010	90.870	15.145	8,223,600
2018-03-12	95.500	95.700	87.610	90.280	15.047	13,555,800
2018-03-09	95.960	97.880	95.900	97.500	16.250	5,736,600
2018-03-08	98.300	98.300	95.050	95.330	15.888	3,174,600
2018-03-07	97.300	98.920	96.540	97.790	16.298	14,035,200
2018-03-06	94.990	98.730	93.720	98.290	16.382	5,767,200
2018-03-05	95.750	96.790	94.260	94.690	15.782	5,356,200
2018-03-02	93.710	96.100	92.690	95.880	15.980	3,268,800
2018-03-01	94.450	95.060	91.740	94.680	15.780	6,469,800
2018-02-28	95.830	96.660	94.440	94.580	15.763	3,872,400
2018-02-27	96.520	98.380	94.820	95.530	15.922	3,757,200
2018-02-26	96.000	96.730	95.050	96.110	16.018	5,261,400
2018-02-23	96.110	96.460	95.230	96.000	16.000	4,237,800
2018-02-22	96.320	96.710	95.270	95.560	15.927	4,780,200
2018-02-21	95.400	97.830	95.400	96.020	16.003	6,523,800
2018-02-20	94.000	95.480	92.080	94.980	15.830	6,583,200
2018-02-16	95.000	95.970	94.370	94.590	15.765	3,608,400
2018-02-15	95.830	96.150	93.360	96.000	16.000	3,346,800
2018-02-14	93.420	96.150	93.140	95.500	15.917	4,561,200
2018-02-13	93.850	95.150	93.250	94.320	15.720	4,440,000
2018-02-12	93.450	94.780	93.000	94.030	15.672	6,219,000
2018-02-09	91.590	94.020	90.090	93.260	15.543	8,424,000
2018-02-08	95.350	95.670	90.540	90.680	15.113	9,918,000
2018-02-07	95.120	97.820	94.870	95.690	15.948	5,815,200
2018-02-06	92.670	95.480	91.860	95.000	15.833	10,711,800
2018-02-05	93.510	96.770	92.900	94.900	15.817	10,626,000
2018-02-02	94.550	98.620	89.900	93.630	15.605	16,715,400
2018-02-01	84.950	88.270	84.300	87.260	14.543	6,329,400
2018-01-31	87.190	87.880	84.770	85.710	14.285	4,915,200
2018-01-30	88.140	88.770	86.220	87.230	14.538	3,737,400
2018-01-29	88.930	89.770	88.290	88.380	14.730	2,379,600
2018-01-26	88.590	89.270	87.590	88.440	14.740	2,301,000
2018-01-25	87.150	88.250	86.220	87.900	14.650	3,122,400
2018-01-24	88.410	88.620	86.410	86.580	14.430	4,611,600
2018-01-23	86.300	88.430	85.730	88.070	14.678	5,764,200
2018-01-22	85.250	86.540	85.000	86.310	14.385	5,592,000
2018-01-19	83.420	85.740	83.380	85.390	14.232	7,452,600
2018-01-18	83.150	84.110	82.960	83.530	13.922	3,804,000
2018-01-17	83.800	84.190	83.000	83.450	13.908	2,872,800
2018-01-16	83.270	83.910	81.740	82.250	13.708	2,677,800
2018-01-12	81.880	83.100	81.430	82.950	13.825	1,702,800
2018-01-11	80.680	81.820	80.100	81.700	13.617	1,347,600
2018-01-10	79.700	80.960	79.600	80.590	13.432	2,344,200
2018-01-09	80.830	81.470	79.900	80.000	13.333	3,189,000
2018-01-08	79.720	81.840	78.940	80.970	13.495	3,238,800
2018-01-05	79.130	79.290	78.080	78.960	13.160	2,197,200
2018-01-04	79.350	79.360	77.950	78.960	13.160	2,692,200
2018-01-03	80.000	80.440	78.850	79.350	13.225	3,072,600
2018-01-02	79.130	80.690	77.920	80.250	13.375	3,113,400
2017-12-29	80.370	80.960	80.090	80.250	13.375	1,858,800
2017-12-28	80.070	80.950	79.920	80.060	13.343	885,000
2017-12-27	79.890	80.590	79.460	79.880	13.313	1,553,400
2017-12-26	79.430	80.440	79.200	79.800	13.300	1,821,600
2017-12-22	78.670	79.490	78.360	79.260	13.210	1,902,600
2017-12-21	79.630	79.630	78.730	79.210	13.202	1,597,800

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-09-17	6:1
2010-07-06	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.